SHA:601811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	20.00	22.30	19.58	21.12	21.12	3.68%	57,483,192
Sep 29, 2026	18.70	20.37	18.70	20.37	20.37	9.99%	50,556,924
Sep 28, 2026	22.00	22.39	18.33	18.52	18.52	-8.99%	63,731,971
Sep 24, 2026	20.35	20.35	19.93	20.35	20.35	10.00%	12,425,086
Sep 23, 2026	18.46	18.50	18.01	18.50	18.50	9.99%	16,632,480
Sep 22, 2026	16.82	16.82	16.82	16.82	16.82	10.01%	4,054,800
Sep 21, 2026	14.50	15.29	14.36	15.29	15.29	10.00%	42,788,376
Sep 18, 2026	12.38	13.90	12.37	13.90	13.90	9.97%	29,082,829
Sep 17, 2026	12.30	12.98	12.08	12.64	12.64	4.90%	16,572,600
Sep 16, 2026	11.71	12.10	11.55	12.05	12.05	2.21%	5,833,653
Sep 15, 2026	12.08	12.14	11.73	11.79	11.79	-2.00%	3,774,900
Sep 14, 2026	11.62	12.17	11.61	12.03	12.03	2.91%	4,451,600
Sep 11, 2026	11.63	11.91	11.48	11.69	11.69	-	3,757,100
Sep 10, 2026	11.72	11.74	11.56	11.69	11.69	0.52%	2,330,000
Sep 9, 2026	11.76	11.82	11.58	11.63	11.63	-3.08%	3,711,900
Sep 8, 2026	11.80	12.18	11.78	12.00	12.00	1.69%	6,082,444
Sep 7, 2026	11.49	11.83	11.43	11.80	11.80	2.70%	5,687,567
Sep 4, 2026	11.47	11.70	11.43	11.49	11.49	-0.17%	3,856,490
Sep 3, 2026	11.51	11.67	11.36	11.51	11.51	0.70%	4,335,320
Sep 2, 2026	11.38	11.51	11.21	11.43	11.43	0.35%	4,590,091
Sep 1, 2026	11.10	11.49	11.07	11.39	11.39	2.24%	7,443,545
Aug 31, 2026	11.09	11.14	11.05	11.14	11.14	-	4,091,003
Aug 28, 2026	11.15	11.21	11.08	11.14	11.14	-0.80%	4,263,426
Aug 27, 2026	11.71	11.72	11.14	11.23	11.23	-5.79%	6,826,013
Aug 26, 2026	12.05	12.09	11.90	11.92	11.92	-1.32%	2,259,700
Aug 25, 2026	11.93	12.14	11.93	12.08	12.08	0.92%	2,341,900
Aug 24, 2026	11.97	12.04	11.85	11.97	11.97	0.59%	1,917,200
Aug 21, 2026	11.98	12.00	11.80	11.90	11.90	-1.16%	1,851,309
Aug 20, 2026	11.97	12.08	11.90	12.04	12.04	0.50%	1,586,100
Aug 19, 2026	12.03	12.12	11.92	11.98	11.98	-0.33%	1,360,010
Aug 18, 2026	11.88	12.05	11.86	12.02	12.02	0.92%	1,928,699
Aug 17, 2026	11.86	12.00	11.83	11.91	11.91	-	1,236,590
Aug 14, 2026	11.85	11.95	11.78	11.91	11.91	-0.17%	1,915,593
Aug 13, 2026	11.87	12.03	11.83	11.93	11.93	-	2,001,895
Aug 12, 2026	11.90	12.01	11.85	11.93	11.93	0.17%	1,445,100
Aug 11, 2026	12.00	12.09	11.91	11.91	11.91	-1.41%	1,615,600
Aug 10, 2026	11.80	12.08	11.79	12.08	12.08	1.77%	1,863,200
Aug 7, 2026	12.05	12.05	11.80	11.87	11.87	-1.25%	2,161,526
Aug 6, 2026	12.24	12.25	11.93	12.02	12.02	-1.96%	2,617,700
Aug 5, 2026	12.34	12.41	12.17	12.26	12.26	-0.97%	2,918,700
Aug 4, 2026	12.59	12.70	12.37	12.38	12.38	-2.21%	2,556,580
Aug 3, 2026	12.60	12.70	12.50	12.66	12.66	0.64%	2,469,364
Jul 31, 2026	12.56	12.60	12.22	12.58	12.58	0.08%	2,927,545
Jul 30, 2026	12.31	12.57	12.25	12.57	12.57	1.95%	2,517,376
Jul 29, 2026	12.13	12.43	12.11	12.33	12.33	2.32%	3,599,539
Jul 28, 2026	12.09	12.15	11.95	12.05	12.05	-0.58%	1,739,200
Jul 27, 2026	12.18	12.23	12.02	12.12	12.12	-0.08%	1,766,200
Jul 24, 2026	12.22	12.28	12.11	12.13	12.13	-0.33%	1,882,585
Jul 23, 2026	12.23	12.31	12.10	12.17	12.17	-0.41%	1,820,718
Jul 22, 2026	12.09	12.22	11.84	12.22	12.22	0.58%	2,934,300